ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
53.82
-2.12 (-3.80%)
At close: Mar 28, 2025, 3:54 PM
50.38
-3.43 (-6.38%)
After-hours: Mar 28, 2025, 4:11 PM EDT
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.70 | 53.82 | 53.70 | 53.82 | 53.82 | -3.80% | 867 |
| Mar 27, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 1.02% | 454 |
| Mar 26, 2025 | 55.73 | 55.73 | 55.37 | 55.38 | 55.38 | -1.83% | 2,782 |
| Mar 25, 2025 | 56.47 | 56.73 | 56.32 | 56.41 | 56.11 | -0.41% | 5,160 |
| Mar 24, 2025 | 56.81 | 56.81 | 56.57 | 56.65 | 56.35 | 0.92% | 68,958 |
| Mar 21, 2025 | 55.93 | 56.13 | 55.91 | 56.13 | 55.83 | -1.11% | 816 |
| Mar 20, 2025 | 56.48 | 56.82 | 56.48 | 56.76 | 56.46 | -1.99% | 2,640 |
| Mar 19, 2025 | 57.60 | 57.91 | 57.60 | 57.91 | 57.60 | 0.59% | 654 |
| Mar 18, 2025 | 57.69 | 57.69 | 57.41 | 57.57 | 57.27 | -1.10% | 3,244 |
| Mar 17, 2025 | 57.58 | 58.21 | 57.58 | 58.21 | 57.90 | 3.46% | 732 |
| Mar 14, 2025 | 55.80 | 56.27 | 55.71 | 56.27 | 55.97 | 3.58% | 4,078 |
| Mar 13, 2025 | 54.17 | 54.35 | 53.92 | 54.32 | 54.03 | -0.83% | 3,808 |
| Mar 12, 2025 | 54.52 | 54.93 | 54.18 | 54.77 | 54.48 | 0.94% | 8,488 |
| Mar 11, 2025 | 54.16 | 54.41 | 54.01 | 54.26 | 53.98 | 1.79% | 8,428 |
| Mar 10, 2025 | 53.77 | 54.03 | 53.11 | 53.31 | 53.03 | -4.90% | 106,550 |
| Mar 7, 2025 | 55.77 | 56.06 | 55.77 | 56.06 | 55.76 | 0.92% | 1,364 |
| Mar 6, 2025 | 56.22 | 56.50 | 55.54 | 55.54 | 55.25 | -1.29% | 1,772 |
| Mar 5, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 55.97 | 6.08% | 660 |
| Mar 4, 2025 | 51.92 | 53.86 | 51.92 | 53.04 | 52.76 | 1.77% | 4,724 |
| Mar 3, 2025 | 53.64 | 53.64 | 52.05 | 52.12 | 51.84 | -1.83% | 3,897 |
| Feb 28, 2025 | 52.72 | 53.14 | 52.38 | 53.09 | 52.81 | -2.84% | 6,311 |
| Feb 27, 2025 | 56.01 | 56.01 | 54.53 | 54.64 | 54.35 | -4.00% | 23,313 |
| Feb 26, 2025 | 57.04 | 57.50 | 56.89 | 56.92 | 56.62 | 1.95% | 8,420 |
| Feb 25, 2025 | 55.51 | 55.97 | 55.51 | 55.83 | 55.54 | 0.25% | 1,784 |
| Feb 24, 2025 | 56.29 | 56.33 | 55.63 | 55.69 | 55.40 | -3.00% | 65,708 |
| Feb 21, 2025 | 58.35 | 58.70 | 57.29 | 57.41 | 57.11 | -0.70% | 8,158 |
| Feb 20, 2025 | 57.65 | 57.86 | 57.59 | 57.82 | 57.51 | 1.80% | 2,729 |
| Feb 19, 2025 | 56.94 | 56.95 | 56.78 | 56.80 | 56.50 | -0.39% | 1,152 |
| Feb 18, 2025 | 57.12 | 57.12 | 56.92 | 57.02 | 56.72 | 1.25% | 2,762 |
| Feb 14, 2025 | 55.85 | 56.40 | 55.84 | 56.31 | 56.01 | 1.46% | 5,623 |
| Feb 13, 2025 | 54.48 | 55.56 | 54.48 | 55.50 | 55.21 | 1.28% | 8,000 |
| Feb 12, 2025 | 54.09 | 55.17 | 54.09 | 54.80 | 54.51 | 1.18% | 39,240 |
| Feb 11, 2025 | 54.00 | 54.45 | 53.98 | 54.16 | 53.88 | -0.84% | 2,733 |
| Feb 10, 2025 | 54.61 | 54.62 | 54.47 | 54.62 | 54.33 | 2.39% | 2,097 |
| Feb 7, 2025 | 54.51 | 54.51 | 53.34 | 53.34 | 53.06 | -0.27% | 1,211 |
| Feb 6, 2025 | 53.39 | 53.48 | 53.39 | 53.48 | 53.20 | 0.72% | 646 |
| Feb 5, 2025 | 53.15 | 53.34 | 53.10 | 53.10 | 52.82 | -0.46% | 1,820 |
| Feb 4, 2025 | 52.68 | 53.53 | 52.68 | 53.34 | 53.06 | 3.72% | 3,264 |
| Feb 3, 2025 | 51.03 | 52.02 | 51.03 | 51.43 | 51.16 | -1.57% | 22,470 |
| Jan 31, 2025 | 53.13 | 53.56 | 52.25 | 52.25 | 51.98 | -2.44% | 5,039 |
| Jan 30, 2025 | 52.94 | 53.85 | 52.94 | 53.56 | 53.27 | 3.36% | 12,265 |
| Jan 29, 2025 | 52.32 | 52.32 | 51.81 | 51.81 | 51.54 | 0.05% | 1,026 |
| Jan 28, 2025 | 51.06 | 51.79 | 51.06 | 51.79 | 51.51 | 1.62% | 6,283 |
| Jan 27, 2025 | 51.08 | 51.28 | 50.96 | 50.96 | 50.69 | -3.68% | 17,560 |
| Jan 24, 2025 | 52.53 | 52.91 | 52.53 | 52.91 | 52.63 | 1.20% | 1,292 |
| Jan 23, 2025 | 51.77 | 52.31 | 51.77 | 52.28 | 52.01 | 0.53% | 2,240 |
| Jan 22, 2025 | 52.07 | 52.28 | 51.78 | 52.01 | 51.73 | 0.04% | 2,709 |
| Jan 21, 2025 | 51.62 | 52.04 | 51.62 | 51.98 | 51.71 | 2.07% | 1,783 |
| Jan 17, 2025 | 51.15 | 51.36 | 50.93 | 50.93 | 50.66 | 1.58% | 3,631 |
| Jan 16, 2025 | 50.35 | 50.35 | 50.14 | 50.14 | 49.88 | -0.21% | 1,296 |